Tjx Companies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	20.290	21.100	19.920	20.940	4.134	31,298,000
2008-12-02	20.490	20.850	19.930	20.310	4.009	27,575,200
2008-12-01	22.410	22.440	20.260	20.290	4.005	31,750,400
2008-11-28	22.550	23.350	22.550	22.820	4.505	11,054,000
2008-11-26	20.930	22.840	20.930	22.700	4.481	29,010,400
2008-11-25	21.370	21.950	20.530	21.250	4.195	25,374,000
2008-11-24	20.620	21.830	19.570	21.130	4.171	40,891,600
2008-11-21	18.780	20.000	18.300	19.940	3.936	39,369,600
2008-11-20	18.090	19.780	17.800	18.470	3.646	33,719,200
2008-11-19	20.300	20.300	18.360	18.420	3.636	39,999,600
2008-11-18	20.570	20.890	19.510	20.050	3.958	36,570,000
2008-11-17	21.120	21.620	20.620	20.620	4.071	28,340,800
2008-11-14	22.300	22.450	21.100	21.320	4.209	21,910,400
2008-11-13	21.830	22.630	20.170	22.610	4.463	49,632,800
2008-11-12	22.770	22.840	21.530	21.750	4.294	37,122,400
2008-11-11	22.990	24.100	22.470	23.450	4.629	35,023,600
2008-11-10	24.640	24.730	23.360	23.700	4.679	22,229,600
2008-11-07	24.020	24.380	23.700	24.190	4.775	22,622,400
2008-11-06	25.990	26.430	23.800	24.010	4.740	45,113,200
2008-11-05	26.010	26.610	25.860	25.990	5.131	28,814,400
2008-11-04	26.350	26.470	25.410	26.380	5.208	23,655,200
2008-11-03	26.740	26.870	25.630	26.000	5.111	33,360,400
2008-10-31	26.860	27.210	26.160	26.760	5.260	36,167,600
2008-10-30	27.320	27.730	26.290	26.700	5.249	30,549,200
2008-10-29	25.310	28.010	24.960	26.590	5.227	42,148,800
2008-10-28	23.660	25.390	23.200	25.380	4.989	32,491,200
2008-10-27	23.320	24.540	22.120	23.090	4.539	25,702,400
2008-10-24	23.200	24.910	23.200	23.630	4.645	35,438,000
2008-10-23	25.380	25.810	23.520	24.560	4.828	36,107,200
2008-10-22	26.260	26.770	24.390	25.130	4.940	35,444,400
2008-10-21	26.680	28.060	26.680	26.790	5.266	27,220,000
2008-10-20	27.280	27.670	26.090	27.550	5.416	31,481,200
2008-10-17	26.570	28.070	26.570	26.980	5.304	31,341,200
2008-10-16	25.570	27.590	25.160	27.590	5.424	41,536,800
2008-10-15	27.110	27.370	25.820	25.850	5.081	37,956,800
2008-10-14	28.010	28.010	26.200	27.120	5.331	38,919,600
2008-10-13	27.070	27.070	25.630	27.000	5.308	32,174,400
2008-10-10	23.770	27.280	23.390	25.650	5.042	66,424,800
2008-10-09	26.680	27.440	24.720	25.150	4.944	64,162,000
2008-10-08	27.150	29.750	27.150	27.610	5.427	52,621,600
2008-10-07	29.680	30.100	27.780	27.830	5.471	41,189,200
2008-10-06	29.180	29.590	27.780	29.400	5.779	43,967,200
2008-10-03	30.000	30.370	29.640	29.870	5.872	39,033,600
2008-10-02	30.410	30.650	29.250	29.440	5.787	28,081,600
2008-10-01	30.270	30.630	29.800	30.620	6.019	31,902,400
2008-09-30	30.930	30.930	29.750	30.520	5.999	29,053,200
2008-09-29	31.430	32.200	30.250	30.250	5.946	33,192,000
2008-09-26	31.650	32.320	31.130	31.960	6.283	25,628,800
2008-09-25	31.390	32.490	31.360	31.740	6.239	28,918,800
2008-09-24	32.020	32.160	31.060	31.180	6.129	19,969,600
2008-09-23	31.550	32.570	31.460	31.840	6.259	29,042,000
2008-09-22	32.310	33.610	31.360	31.400	6.172	23,246,000
2008-09-19	33.410	36.000	32.350	32.550	6.399	35,141,200
2008-09-18	32.740	33.210	31.250	32.930	6.473	38,278,400
2008-09-17	33.640	34.170	32.250	32.290	6.347	53,070,000
2008-09-16	32.400	34.840	32.400	34.220	6.727	44,711,600
2008-09-15	33.100	34.260	33.000	33.240	6.534	30,090,000
2008-09-12	34.500	35.010	33.790	34.000	6.684	32,596,800
2008-09-11	33.900	35.030	33.860	35.030	6.886	30,061,600
2008-09-10	35.030	35.030	33.840	34.530	6.788	33,405,600

← NewerPage 76 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-11-07	2:1
2012-02-03	2:1
2002-05-09	2:1
1998-06-26	2:1
1997-06-27	2:1

Dividends

Ex-date	Amount
2026-08-13	0.4800 USD
2026-05-14	0.4800 USD
2026-02-12	0.4250 USD
2025-11-13	0.4250 USD
2025-08-14	0.4250 USD
2025-05-15	0.4250 USD
2025-02-13	0.3750 USD
2024-11-14	0.3750 USD
2024-08-15	0.3750 USD
2024-05-15	0.3750 USD
2024-02-14	0.3325 USD
2023-11-08	0.3325 USD
2023-08-09	0.3325 USD
2023-05-10	0.3325 USD
2023-02-08	0.2950 USD
2022-11-09	0.2950 USD
2022-08-10	0.2950 USD
2022-05-11	0.2950 USD
2022-02-09	0.2600 USD
2021-11-09	0.2600 USD
2021-08-11	0.2600 USD
2021-05-12	0.2600 USD
2021-02-10	0.2600 USD
2020-02-12	0.2300 USD
2019-11-13	0.2300 USD
2019-08-14	0.2300 USD
2019-05-15	0.2300 USD
2019-02-13	0.1950 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.